Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | MYR | 4.88 | 4.89 | 4.82 | 4.86 | 4.86 | +0.04 (+0.83%) | 111,500 |
13 Feb 2017 | MYR | 4.9 | 4.9 | 4.82 | 4.82 | 4.82 | -0.04 (-0.82%) | 42,500 |
10 Feb 2017 | MYR | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 153,100 |
8 Feb 2017 | MYR | 4.86 | 4.9 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 106,100 |
7 Feb 2017 | MYR | 4.61 | 4.94 | 4.61 | 4.86 | 4.86 | +0.23 (+4.97%) | 332,900 |
6 Feb 2017 | MYR | 4.53 | 4.65 | 4.53 | 4.63 | 4.63 | +0.1 (+2.21%) | 71,600 |
3 Feb 2017 | MYR | 4.56 | 4.58 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 27,800 |
2 Feb 2017 | MYR | 4.55 | 4.6 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 10,000 |
31 Jan 2017 | MYR | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | -0.07 (-1.52%) | 7,400 |
27 Jan 2017 | MYR | 4.56 | 4.63 | 4.51 | 4.62 | 4.62 | +0.03 (+0.65%) | 42,600 |
26 Jan 2017 | MYR | 4.58 | 4.6 | 4.58 | 4.59 | 4.59 | +0.15 (+3.38%) | 7,000 |
25 Jan 2017 | MYR | 4.45 | 4.48 | 4.4 | 4.44 | 4.44 | -0.03 (-0.67%) | 94,200 |
24 Jan 2017 | MYR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
23 Jan 2017 | MYR | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 200 |
20 Jan 2017 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 600 |
19 Jan 2017 | MYR | 4.52 | 4.58 | 4.42 | 4.52 | 4.52 | 0.0 (0.0%) | 126,500 |
18 Jan 2017 | MYR | 4.52 | 4.55 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 35,800 |
17 Jan 2017 | MYR | 4.5 | 4.51 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 11,700 |
16 Jan 2017 | MYR | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 16,600 |
13 Jan 2017 | MYR | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.07 (-1.53%) | 8,000 |
12 Jan 2017 | MYR | 4.56 | 4.59 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 39,100 |
11 Jan 2017 | MYR | 4.53 | 4.59 | 4.53 | 4.53 | 4.53 | +0.03 (+0.67%) | 16,100 |
10 Jan 2017 | MYR | 4.42 | 4.5 | 4.42 | 4.5 | 4.5 | +0.08 (+1.81%) | 23,900 |
9 Jan 2017 | MYR | 4.5 | 4.5 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 52,800 |
6 Jan 2017 | MYR | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 54,400 |
5 Jan 2017 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 2,300 |
4 Jan 2017 | MYR | 4.61 | 4.61 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 24,600 |
3 Jan 2017 | MYR | 4.4 | 4.6 | 4.4 | 4.6 | 4.6 | +0.13 (+2.91%) | 16,800 |
2 Jan 2017 | MYR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 4.5 | 4.5 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 2,000 |